Quantcast

WisdomTree Negative Duration High Yield Bond Fund Historical Stock Prices

HYND 
$19.2
*  
0.055
0.29%
Get HYND Alerts
*Delayed - data as of Jul. 23, 2019 14:25 ET  -  Find a broker to begin trading HYND now
Exchange:NASDAQ

Community Rating:
View:    HYND Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-APR-2019 TO 22-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:25 19.25 19.20 19.20 19.20 331
07/22/2019 19.2018 19.24 19.1878 19.24 3,718
07/19/2019 19.25 19.3417 19.19 19.285 11,240
07/18/2019 19.28 19.28 19.24 19.25 6,935
07/17/2019 19.38 19.38 19.23 19.28 37,284
07/16/2019 19.4 19.4 19.37 19.38 3,892
07/15/2019 19.4 19.4 19.3 19.345 6,016
07/12/2019 19.44 19.44 19.3664 19.41 5,221
07/11/2019 19.37 19.42 19.32 19.42 2,900
07/10/2019 19.28 19.36 19.24 19.32 22,908
07/09/2019 19.25 19.3 19.11 19.26 13,303
07/08/2019 19.22 19.3199 19.15 19.25 5,202
07/05/2019 19.26 19.3781 19.26 19.265 1,534
07/03/2019 19.1272 19.1852 19.1272 19.1852 1,228
07/02/2019 19.209 19.29 19.2 19.29 6,856
07/01/2019 19.295 19.3499 19.23 19.23 8,109
06/28/2019 19.27 19.2905 19.14 19.14 5,359
06/27/2019 19.1683 19.27 19.1221 19.195 21,994
06/26/2019 19.24 19.27 19.15 19.27 80,954
06/25/2019 19.25 19.25 19.1765 19.2034 1,962
06/24/2019 19.38 19.38 19.25 19.25 2,052
06/21/2019 19.35 19.45 19.35 19.4499 22,396
06/20/2019 19.3 19.3299 19.22 19.24 7,532
06/19/2019 19.35 19.35 19.2776 19.31 11,348
06/18/2019 19.3345 19.3345 19.262 19.31 6,322
06/17/2019 19.31 19.33 19.27 19.3 11,839
06/14/2019 19.3036 19.325 19.27 19.325 5,397
06/13/2019 19.3991 19.4499 19.3534 19.3941 1,445
06/12/2019 19.4627 19.4627 19.35 19.4478 10,003
06/11/2019 19.4 19.5399 19.4 19.4 7,316
06/10/2019 19.4599 19.4599 19.37 19.3962 11,125
06/07/2019 19.3 19.352 19.23 19.27 7,177
06/06/2019 19.319 19.345 19.24 19.345 7,127
06/05/2019 19.28 19.32 19.28 19.28 5,925
06/04/2019 19.15 19.28 19.15 19.28 5,522
06/03/2019 19.16 19.2296 19.1 19.1 25,586
05/31/2019 19.29 19.3399 19.17 19.2086 74,801
05/30/2019 19.31 19.57 19.14 19.445 20,830
05/29/2019 19.4799 19.4799 19.4 19.45 6,031
05/28/2019 19.82 19.82 19.52 19.52 5,518
05/24/2019 19.7423 19.7612 19.7 19.7301 4,898
05/23/2019 19.64 19.7 19.64 19.7 2,088
05/22/2019 19.9019 19.9399 19.872 19.9399 1,404
05/21/2019 19.94 19.94 19.925 19.94 2,382
05/20/2019 19.79 19.95 19.65 19.87 53,701
05/17/2019 19.87 19.9211 19.86 19.86 6,100
05/16/2019 19.86 19.9499 19.86 19.9499 1,753
05/15/2019 19.8224 19.86 19.76 19.86 1,027
05/14/2019 19.86 19.9814 19.8002 19.9397 4,325
05/13/2019 20.08 20.08 19.76 19.77 55,320
05/10/2019 19.97 20.1799 19.9508 19.9948 3,323
05/09/2019 19.88 19.9694 19.88 19.9594 2,354
05/08/2019 20.07 20.1058 20.0001 20.0393 5,734
05/07/2019 19.95 20.2499 19.94 20.2499 6,133
05/06/2019 20.105 20.163 19.96 20.13 8,654
05/03/2019 20.03 20.221 20.03 20.18 6,869
05/02/2019 20.1479 20.25 20.02 20.1143 7,826
05/01/2019 20.1 20.1999 20 20.1999 7,070
04/30/2019 20.24 20.24 20.115 20.1999 6,869
04/29/2019 20.06 20.2061 20.06 20.1999 4,064
04/26/2019 20.0308 20.0813 20.0124 20.06 2,333
04/25/2019 20.1 20.23 20.1 20.23 828
04/24/2019 20.2162 20.2165 20.15 20.1853 2,905
04/23/2019 20.37 20.37 20.2007 20.3399 2,924
04/22/2019 20.32 20.32 20.24 20.31 25,809
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for HYND

Research Brokers before you trade

Want to trade FX?



Smart Portfolio